19,720$
-0,45%
Echtzeit-Aktienkurs SCE TRUST II
Bid:
Ask:
Aktienkurse zur SCE TRUST II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 19,90 | 20,08 | 19,87 | 20,00 | 0,96% | 8.190,00 |
| 30.04.2024 | 19,95 | 20,15 | 19,81 | 19,81 | -0,80% | 9.612,00 |
| 29.04.2024 | 19,90 | 20,13 | 19,90 | 19,97 | 0,35% | 17.342,00 |
| 26.04.2024 | 19,81 | 20,05 | 19,80 | 19,90 | 1,27% | 18.016,00 |
| 25.04.2024 | 19,73 | 19,93 | 19,33 | 19,65 | -1,50% | 31.606,00 |
| 24.04.2024 | 20,25 | 20,61 | 19,77 | 19,95 | -1,77% | 26.158,00 |
| 23.04.2024 | 20,18 | 20,31 | 20,00 | 20,31 | 0,88% | 6.933,00 |
| 22.04.2024 | 19,99 | 20,13 | 19,99 | 20,13 | 1,02% | 6.407,00 |
| 19.04.2024 | 19,87 | 20,12 | 19,81 | 19,93 | 0,15% | 12.201,00 |
| 18.04.2024 | 20,01 | 20,11 | 19,88 | 19,90 | -0,35% | 8.757,00 |
| 17.04.2024 | 20,11 | 20,39 | 19,97 | 19,97 | 0,01% | 14.351,00 |
| 16.04.2024 | 20,25 | 20,33 | 19,97 | 19,97 | -1,40% | 11.774,00 |
| 15.04.2024 | 20,70 | 20,70 | 20,21 | 20,25 | -3,11% | 14.917,00 |
| 12.04.2024 | 20,83 | 21,33 | 20,83 | 20,90 | 0,19% | 3.636,00 |
| 11.04.2024 | 21,13 | 21,13 | 20,85 | 20,86 | -2,02% | 8.475,00 |
| 10.04.2024 | 21,22 | 21,29 | 21,15 | 21,29 | -0,93% | 9.619,00 |
| 09.04.2024 | 21,21 | 21,49 | 21,21 | 21,49 | -0,05% | 19.306,00 |
| 08.04.2024 | 21,35 | 21,55 | 21,35 | 21,50 | 0,56% | 10.337,00 |
| 05.04.2024 | 21,30 | 21,50 | 21,25 | 21,38 | 0,19% | 9.004,00 |
| 04.04.2024 | 21,55 | 21,55 | 21,30 | 21,34 | 0,33% | 5.692,00 |
| 03.04.2024 | 21,36 | 21,50 | 21,22 | 21,27 | -1,12% | 10.823,00 |
| 02.04.2024 | 21,31 | 21,63 | 21,24 | 21,51 | -0,74% | 19.106,00 |
| 01.04.2024 | 21,37 | 21,70 | 21,32 | 21,67 | 1,31% | 10.535,00 |
| 28.03.2024 | 21,40 | 21,50 | 21,30 | 21,39 | -0,28% | 9.459,00 |
| 27.03.2024 | 21,35 | 21,52 | 21,26 | 21,45 | 0,44% | 16.836,00 |
| 26.03.2024 | 21,21 | 21,50 | 21,21 | 21,36 | 0,26% | 7.362,00 |
| 25.03.2024 | 21,40 | 21,58 | 21,30 | 21,30 | -0,61% | 12.133,00 |
| 22.03.2024 | 21,65 | 21,65 | 21,43 | 21,43 | -1,02% | 6.628,00 |
| 21.03.2024 | 21,57 | 21,67 | 21,57 | 21,65 | 0,51% | 11.890,00 |
| 20.03.2024 | 21,30 | 21,69 | 21,25 | 21,54 | 0,56% | 23.289,00 |
| 19.03.2024 | 21,31 | 21,42 | 21,17 | 21,42 | 0,38% | 17.626,00 |
| 18.03.2024 | 21,21 | 21,35 | 21,15 | 21,34 | 0,38% | 111.138,00 |
| 15.03.2024 | 20,92 | 21,34 | 20,65 | 21,26 | 1,99% | 42.161,00 |
| 14.03.2024 | 21,06 | 21,13 | 20,69 | 20,85 | -1,07% | 16.817,00 |
| 13.03.2024 | 20,65 | 21,25 | 20,60 | 21,07 | -0,85% | 13.903,00 |
| 12.03.2024 | 21,03 | 21,30 | 21,03 | 21,25 | -0,19% | 7.133,00 |
| 11.03.2024 | 21,27 | 21,30 | 20,92 | 21,29 | 0,33% | 5.397,00 |
| 08.03.2024 | 21,00 | 21,30 | 20,96 | 21,22 | 0,71% | 16.870,00 |
| 07.03.2024 | 21,04 | 21,25 | 20,90 | 21,07 | 0,19% | 22.539,00 |
| 06.03.2024 | 20,92 | 21,05 | 20,92 | 21,03 | 0,43% | 14.782,00 |
| 05.03.2024 | 20,93 | 20,99 | 20,90 | 20,94 | -0,07% | 5.209,00 |
| 04.03.2024 | 21,00 | 21,00 | 20,86 | 20,96 | -0,12% | 9.539,00 |
| 01.03.2024 | 21,02 | 21,02 | 20,90 | 20,98 | -0,57% | 10.478,00 |
| 29.02.2024 | 20,90 | 21,16 | 20,89 | 21,10 | 0,54% | 26.604,00 |
| 28.02.2024 | 21,00 | 21,06 | 20,84 | 20,99 | 0,42% | 10.044,00 |
| 27.02.2024 | 20,93 | 21,03 | 20,81 | 20,90 | -0,14% | 13.253,00 |
| 26.02.2024 | 20,94 | 20,97 | 20,82 | 20,93 | 0,58% | 12.793,00 |
| 23.02.2024 | 20,83 | 20,97 | 20,71 | 20,81 | -0,25% | 35.001,00 |
| 22.02.2024 | 20,96 | 21,13 | 20,82 | 20,86 | -0,42% | 7.324,00 |
| 21.02.2024 | 20,66 | 20,97 | 20,66 | 20,95 | 1,26% | 20.210,00 |
| 20.02.2024 | 20,90 | 20,90 | 20,64 | 20,69 | -1,10% | 15.780,00 |
| 16.02.2024 | 20,92 | 20,94 | 20,78 | 20,92 | 0,91% | 4.868,00 |
| 15.02.2024 | 20,77 | 21,14 | 20,73 | 20,73 | -0,57% | 8.819,00 |
| 14.02.2024 | 20,90 | 21,04 | 20,85 | 20,85 | 0,66% | 12.801,00 |
| 13.02.2024 | 20,67 | 21,08 | 20,67 | 20,71 | -0,60% | 8.576,00 |
| 12.02.2024 | 20,68 | 20,86 | 20,67 | 20,84 | 0,87% | 11.469,00 |
| 09.02.2024 | 20,69 | 20,83 | 20,66 | 20,66 | -0,58% | 13.507,00 |
| 08.02.2024 | 20,74 | 20,87 | 20,67 | 20,78 | -0,48% | 16.866,00 |
| 07.02.2024 | 20,79 | 20,88 | 20,77 | 20,88 | 0,92% | 3.325,00 |
| 06.02.2024 | 20,90 | 20,90 | 20,55 | 20,69 | 0,15% | 9.616,00 |
| 05.02.2024 | 20,73 | 20,82 | 20,66 | 20,66 | -1,15% | 5.237,00 |
| 02.02.2024 | 20,73 | 20,91 | 20,57 | 20,90 | 0,00% | 5.320,00 |
| 01.02.2024 | 20,43 | 20,90 | 20,43 | 20,90 | 2,75% | 30.177,00 |
| 31.01.2024 | 20,37 | 20,74 | 20,32 | 20,34 | -0,78% | 20.013,00 |
| 30.01.2024 | 20,73 | 20,73 | 20,35 | 20,50 | -1,12% | 12.649,00 |
| 29.01.2024 | 20,60 | 20,84 | 20,58 | 20,73 | 0,40% | 9.085,00 |
| 26.01.2024 | 20,86 | 20,87 | 20,64 | 20,65 | -0,58% | 11.572,00 |
| 25.01.2024 | 20,71 | 20,88 | 20,54 | 20,77 | 0,19% | 31.834,00 |
| 24.01.2024 | 20,45 | 20,73 | 20,45 | 20,73 | 0,83% | 13.732,00 |
| 23.01.2024 | 20,74 | 20,74 | 20,38 | 20,56 | -0,96% | 5.517,00 |
| 22.01.2024 | 20,47 | 20,76 | 20,38 | 20,76 | 1,32% | 8.523,00 |
| 19.01.2024 | 20,23 | 20,49 | 20,21 | 20,49 | 0,00% | 5.593,00 |
| 18.01.2024 | 20,43 | 20,55 | 20,34 | 20,49 | 0,39% | 20.035,00 |
| 17.01.2024 | 20,60 | 20,63 | 20,41 | 20,41 | -0,01% | 6.503,00 |
| 16.01.2024 | 20,74 | 20,74 | 20,41 | 20,41 | -0,91% | 5.009,00 |
| 12.01.2024 | 20,52 | 20,72 | 20,52 | 20,60 | -0,68% | 3.719,00 |
| 11.01.2024 | 20,48 | 20,74 | 20,48 | 20,74 | 1,57% | 3.572,00 |
| 10.01.2024 | 20,72 | 20,72 | 20,31 | 20,42 | -1,26% | 16.408,00 |
| 09.01.2024 | 20,50 | 20,84 | 20,41 | 20,68 | 0,73% | 10.958,00 |
| 08.01.2024 | 20,43 | 20,53 | 20,31 | 20,53 | 0,88% | 9.009,00 |
| 05.01.2024 | 20,56 | 20,56 | 20,34 | 20,35 | -0,10% | 7.584,00 |
| 04.01.2024 | 20,70 | 20,70 | 20,37 | 20,37 | -0,39% | 6.604,00 |
| 03.01.2024 | 20,72 | 20,72 | 20,43 | 20,45 | -0,73% | 7.184,00 |
| 02.01.2024 | 20,60 | 20,81 | 20,60 | 20,60 | -0,05% | 5.434,00 |
| 29.12.2023 | 20,61 | 20,98 | 20,60 | 20,61 | 0,05% | 10.998,00 |
| 28.12.2023 | 20,78 | 20,78 | 20,60 | 20,60 | -0,52% | 11.416,00 |
| 27.12.2023 | 20,99 | 20,99 | 20,60 | 20,71 | -0,54% | 25.524,00 |
| 26.12.2023 | 20,68 | 21,29 | 20,62 | 20,82 | 0,34% | 11.448,00 |
| 22.12.2023 | 20,60 | 20,85 | 20,60 | 20,75 | 0,41% | 14.144,00 |
| 21.12.2023 | 21,01 | 21,35 | 20,50 | 20,67 | -1,41% | 26.011,00 |
| 20.12.2023 | 20,70 | 20,96 | 20,67 | 20,96 | 2,04% | 20.273,00 |
| 19.12.2023 | 19,94 | 20,56 | 19,94 | 20,54 | 0,93% | 21.855,00 |
| 18.12.2023 | 19,85 | 20,37 | 19,85 | 20,35 | 0,15% | 16.494,00 |
| 15.12.2023 | 19,76 | 20,41 | 19,76 | 20,32 | 2,11% | 33.383,00 |
| 14.12.2023 | 19,84 | 20,00 | 19,73 | 19,90 | 1,32% | 20.821,00 |
| 13.12.2023 | 19,31 | 19,72 | 19,21 | 19,64 | -1,06% | 54.454,00 |
| 12.12.2023 | 19,61 | 19,85 | 19,58 | 19,85 | 0,25% | 18.647,00 |
| 11.12.2023 | 19,78 | 19,95 | 19,65 | 19,80 | 0,61% | 21.691,00 |
| 08.12.2023 | 19,98 | 20,01 | 19,65 | 19,68 | -1,53% | 7.468,00 |
| 07.12.2023 | 19,90 | 19,99 | 19,88 | 19,99 | 0,43% | 4.932,00 |